Kwong Luen Engineering Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	0.370	0.380	0.370	0.380	1.900	153,000
2021-12-23	0.375	0.380	0.365	0.375	1.875	445,000
2021-12-22	0.370	0.375	0.365	0.375	1.875	285,000
2021-12-21	0.360	0.370	0.345	0.370	1.850	531,000
2021-12-20	0.365	0.370	0.355	0.370	1.850	942,000
2021-12-17	0.360	0.370	0.350	0.365	1.825	645,000
2021-12-16	0.335	0.370	0.335	0.360	1.800	1,069,000
2021-12-15	0.360	0.360	0.325	0.350	1.750	857,000
2021-12-14	0.345	0.355	0.345	0.355	1.775	1,665,000
2021-12-13	0.330	0.365	0.320	0.350	1.750	3,642,000
2021-12-10	0.300	0.335	0.300	0.335	1.675	1,788,000
2021-12-09	0.310	0.310	0.300	0.305	1.525	322,000
2021-12-08	0.290	0.310	0.290	0.310	1.550	1,161,000
2021-12-07	0.290	0.290	0.275	0.290	1.450	227,000
2021-12-06	0.270	0.290	0.270	0.280	1.400	179,000
2021-12-03	0.275	0.275	0.255	0.270	1.350	56,000
2021-12-02	0.255	0.275	0.255	0.275	1.375	71,000
2021-12-01	0.248	0.275	0.248	0.270	1.350	140,000
2021-11-30	0.255	0.255	0.248	0.255	1.275	125,000
2021-11-29	0.255	0.255	0.248	0.255	1.275	140,000
2021-11-26	0.255	0.255	0.241	0.248	1.240	70,000
2021-11-25	0.260	0.260	0.250	0.255	1.275	21,000
2021-11-24	0.255	0.260	0.255	0.260	1.300	73,000
2021-11-23	0.265	0.265	0.255	0.265	1.325	22,000
2021-11-22	0.275	0.275	0.250	0.265	1.325	138,000
2021-11-19	0.270	0.270	0.255	0.270	1.350	76,000
2021-11-18	0.265	0.270	0.265	0.270	1.350	28,000
2021-11-17	0.270	0.275	0.260	0.265	1.325	23,000
2021-11-16	0.242	0.270	0.242	0.265	1.325	240,000
2021-11-15	0.246	0.247	0.243	0.243	1.215	77,000
2021-11-12	0.250	0.250	0.240	0.246	1.230	213,000
2021-11-11	0.246	0.255	0.244	0.250	1.250	58,000
2021-11-10	0.246	0.250	0.245	0.248	1.240	102,000
2021-11-09	0.250	0.250	0.243	0.249	1.245	113,000
2021-11-08	0.255	0.255	0.246	0.255	1.275	89,000
2021-11-05	0.260	0.260	0.248	0.255	1.275	283,000
2021-11-04	0.255	0.270	0.250	0.260	1.300	245,000
2021-11-03	0.275	0.275	0.260	0.260	1.300	229,000
2021-11-02	0.285	0.285	0.260	0.275	1.375	502,000
2021-11-01	0.285	0.290	0.280	0.285	1.425	151,000
2021-10-29	0.295	0.295	0.290	0.295	1.475	43,000
2021-10-28	0.290	0.295	0.280	0.295	1.475	57,000
2021-10-27	0.295	0.295	0.280	0.295	1.475	12,000
2021-10-26	0.295	0.300	0.290	0.295	1.475	25,000
2021-10-25	0.300	0.300	0.285	0.295	1.475	32,000

← NewerPage 20 of 20 · 1,185 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.